Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 28 Jan 2020 16:38

    SET Symbol :
    BR

    2.30
    Change :-
    %Change : -
    Prior : 2.30
    High : 2.36
    Volumn (Shares) : 571,300
    Open : 2.32
    Low : 2.30
    Value ('000 Bath) : 1,319,430
    Chart Type
  • Filter Dates:
    Historical price from Oct 31, 2019 to Jan 28, 2020
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (30/12/2019 to 14/01/2020)
    2.46 2.52 2.40 2.48 3,822,100 9,382,140
    Previous 4 weeks
    (28/11/2019 to 27/12/2019)
    2.52 2.54 2.38 2.44 4,571,000 11,179,960
    Daily Historical Data
    28/01/2020 2.32 2.36 2.30 2.30 571,300 1,319,430
    27/01/2020 2.38 2.38 2.30 2.30 939,000 2,193,894
    24/01/2020 2.42 2.44 2.36 2.38 1,180,800 2,824,706
    23/01/2020 2.46 2.46 2.42 2.44 430,000 1,050,658
    22/01/2020 2.48 2.50 2.46 2.46 322,500 798,530
    21/01/2020 2.52 2.56 2.50 2.50 191,900 483,640
    20/01/2020 2.62 2.66 2.52 2.52 1,458,300 3,760,414
    17/01/2020 2.50 2.70 2.48 2.60 3,678,700 9,567,996
    16/01/2020 2.46 2.50 2.46 2.48 307,900 759,860
    15/01/2020 2.48 2.52 2.46 2.46 442,400 1,096,946
    14/01/2020 2.44 2.52 2.44 2.48 314,100 781,096
    13/01/2020 2.44 2.48 2.44 2.44 157,100 383,786
    10/01/2020 2.44 2.44 2.42 2.44 205,100 498,634
    09/01/2020 2.42 2.46 2.42 2.44 210,700 511,750
    08/01/2020 2.46 2.46 2.40 2.40 706,700 1,708,696
    07/01/2020 2.44 2.48 2.44 2.46 674,600 1,646,726
    06/01/2020 2.46 2.50 2.42 2.42 342,400 842,702
    03/01/2020 2.48 2.50 2.46 2.48 813,700 2,017,630
    02/01/2020 2.50 2.52 2.48 2.48 336,400 840,360
    30/12/2019 2.46 2.46 2.44 2.46 61,300 150,760
    27/12/2019 2.42 2.48 2.40 2.44 412,500 1,004,660
    26/12/2019 2.40 2.46 2.38 2.42 273,000 654,584
    25/12/2019 2.40 2.42 2.38 2.40 232,200 556,108
    24/12/2019 2.40 2.42 2.38 2.38 294,900 706,320
    23/12/2019 2.44 2.46 2.40 2.40 339,500 822,740
    20/12/2019 2.46 2.48 2.44 2.46 145,400 357,284
    19/12/2019 2.48 2.48 2.44 2.44 172,800 421,848
    18/12/2019 2.44 2.44 2.40 2.44 486,700 1,181,396
    17/12/2019 2.44 2.46 2.44 2.46 21,100 51,888
    16/12/2019 2.46 2.46 2.44 2.44 135,700 333,482
    13/12/2019 2.48 2.48 2.46 2.46 150,900 372,438
    12/12/2019 2.44 2.48 2.42 2.48 272,600 663,838
    11/12/2019 2.46 2.46 2.42 2.44 203,700 497,896
    09/12/2019 2.50 2.50 2.48 2.48 108,800 270,570
    06/12/2019 2.46 2.48 2.46 2.48 33,400 82,410
    04/12/2019 2.46 2.50 2.46 2.46 129,400 319,000
    03/12/2019 2.46 2.48 2.46 2.48 343,300 844,754
    02/12/2019 2.50 2.50 2.46 2.46 233,900 580,262
    29/11/2019 2.52 2.52 2.48 2.48 191,600 479,986
    28/11/2019 2.52 2.54 2.50 2.50 389,600 978,496
    27/11/2019 2.48 2.52 2.48 2.50 386,100 969,292
    26/11/2019 2.46 2.48 2.46 2.46 57,700 141,974
    25/11/2019 2.40 2.46 2.40 2.42 119,200 287,550
    22/11/2019 2.42 2.44 2.38 2.40 507,300 1,220,286
    21/11/2019 2.42 2.44 2.40 2.42 367,000 886,186
    20/11/2019 2.42 2.44 2.42 2.42 99,100 240,480
    19/11/2019 2.42 2.44 2.40 2.42 211,400 510,788
    18/11/2019 2.40 2.44 2.40 2.42 41,300 99,978
    15/11/2019 2.46 2.46 2.40 2.40 747,800 1,807,940
    14/11/2019 2.44 2.46 2.40 2.44 781,600 1,912,786
    13/11/2019 2.48 2.50 2.46 2.46 514,600 1,274,108
    12/11/2019 2.48 2.50 2.46 2.48 72,900 180,934
    11/11/2019 2.56 2.56 2.46 2.46 637,700 1,593,142
    08/11/2019 2.50 2.56 2.50 2.56 147,500 373,696
    07/11/2019 2.48 2.50 2.46 2.48 159,400 395,312
    06/11/2019 2.46 2.52 2.46 2.46 413,900 1,029,358
    05/11/2019 2.46 2.48 2.46 2.46 310,500 764,250
    04/11/2019 2.48 2.50 2.44 2.46 583,900 1,440,710
    01/11/2019 2.46 2.48 2.46 2.48 165,900 409,336
    31/10/2019 2.38 2.50 2.38 2.44 497,000 1,220,496
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 28 Jan 2020 16:38

    SET Symbol :
    BR

    2.30
    Change :-
    %Change : -
    Prior : 2.30
    High : 2.36
    Volumn (Shares) : 571,300
    Open : 2.32
    Low : 2.30
    Value ('000 Bath) : 1,319,430
    Instructions:
    To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
    No. of shares Shares
    Buy Price Baht
    Sell Price Baht
    Commission %
    Minimum Commission Baht
    VAT %

    Investment

    Initial Investment Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Investment Baht

    Return

    Gross Return Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Return Baht

    Profit & Loss

    Gross Profit (Loss) Baht
    Net Profit (Loss) Baht
    Return your investment %